CMH Vietnam Group JSC (HNX:CMS)
Vietnam
· Delayed Price · Currency is VND 7,700.00
-100.00 (-1.28%)
At close: Mar 5, 2026
CMH Vietnam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 52,610 |
| Mar 5, 2026 | 7,600.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 33,903 |
| Mar 4, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | - | 96,900 |
| Mar 3, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 19,800 |
| Mar 2, 2026 | 7,700.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | -1.27% | 64,739 |
| Feb 27, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 34,300 |
| Feb 26, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 30,900 |
| Feb 25, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 9,300 |
| Feb 24, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 3.90% | 125,000 |
| Feb 23, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 11,604 |
| Feb 13, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 48,700 |
| Feb 12, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 44,160 |
| Feb 11, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 24,500 |
| Feb 10, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 27,410 |
| Feb 9, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 19,400 |
| Feb 6, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 65,000 |
| Feb 5, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 67,600 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 163,200 |
| Feb 3, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 36,210 |
| Feb 2, 2026 | 8,300.00 | 8,800.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 132,570 |
| Jan 30, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 29,100 |
| Jan 29, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 23,802 |
| Jan 28, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 4,600 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | - | 22,629 |
| Jan 26, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.22% | 6,510 |
| Jan 23, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 14,650 |
| Jan 22, 2026 | 7,900.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 1.23% | 51,005 |
| Jan 21, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 7,335 |
| Jan 20, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 9,860 |
| Jan 19, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.23% | 15,870 |
| Jan 16, 2026 | 8,100.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 19,100 |
| Jan 15, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 13,900 |
| Jan 14, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 75,900 |
| Jan 13, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 55,200 |
| Jan 12, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 98,550 |
| Jan 9, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 20,803 |
| Jan 8, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 93,300 |
| Jan 7, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 46,303 |
| Jan 6, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 66,042 |
| Jan 5, 2026 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 5,000 |
| Dec 31, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 8,400 |
| Dec 30, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 10,300 |
| Dec 29, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 15,137 |
| Dec 26, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 23,900 |
| Dec 25, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 9,400 |
| Dec 24, 2025 | 8,100.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 7,400 |
| Dec 23, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 5,005 |
| Dec 22, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 7,200 |
| Dec 19, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 7,400 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 13,300 |
| Dec 17, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 4,000 |
| Dec 16, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 9,600 |
| Dec 15, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 25,100 |
| Dec 12, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 58,503 |
| Dec 11, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 25,200 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 4,476 |
| Dec 9, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 17,003 |
| Dec 8, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 8,245 |
| Dec 5, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 38,100 |
| Dec 4, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 11,600 |
| Dec 3, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 17,300 |
| Dec 2, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 19,800 |
| Dec 1, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 18,300 |
| Nov 28, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 22,200 |
| Nov 27, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 25,395 |
| Nov 26, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 68,700 |
| Nov 25, 2025 | 8,200.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | -1.14% | 46,874 |
| Nov 24, 2025 | 9,000.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,800.00 | - | 62,510 |
| Nov 21, 2025 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | - | 77,900 |
| Nov 20, 2025 | 8,400.00 | 9,100.00 | 8,400.00 | 8,800.00 | 8,800.00 | 4.76% | 139,839 |
| Nov 19, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 41,100 |
| Nov 18, 2025 | 8,500.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | -1.18% | 24,000 |
| Nov 17, 2025 | 7,800.00 | 8,600.00 | 7,800.00 | 8,500.00 | 8,500.00 | 7.59% | 204,137 |
| Nov 14, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 38,280 |
| Nov 13, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 6,600 |
| Nov 12, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 25,820 |
| Nov 11, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 22,135 |
| Nov 10, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 13,857 |
| Nov 7, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 6,300 |
| Nov 6, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 11,000 |
| Nov 5, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 31,700 |
| Nov 4, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | - | 47,250 |
| Nov 3, 2025 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 634,060 |
| Oct 31, 2025 | 8,200.00 | 8,600.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.22% | 146,602 |
| Oct 30, 2025 | 9,100.00 | 9,100.00 | 8,000.00 | 8,200.00 | 8,200.00 | -5.75% | 55,850 |
| Oct 29, 2025 | 8,500.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 8.75% | 289,719 |
| Oct 28, 2025 | 7,400.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 9.59% | 132,307 |
| Oct 27, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 26,000 |
| Oct 24, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.39% | 34,226 |
| Oct 23, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 17,912 |
| Oct 22, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 21,560 |
| Oct 21, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4.41% | 24,860 |
| Oct 20, 2025 | 7,500.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 97,719 |
| Oct 17, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 128,913 |
| Oct 16, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 58,208 |
| Oct 15, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.47% | 52,848 |
| Oct 14, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 81,200 |
| Oct 13, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | -1.20% | 175,515 |
| Oct 10, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 2,427,100 |
| Oct 9, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 60,200 |